理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/06/19 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 39,000 |
| 2002/06/18 | 1,409 | 1,409 | 1,400 | 1,401 | -9 | -0.6% | 29,000 |
| 2002/06/17 | 1,404 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 58,000 |
| 2002/06/14 | 1,410 | 1,410 | 1,408 | 1,410 | -4 | -0.3% | 19,000 |
| 2002/06/13 | 1,417 | 1,417 | 1,408 | 1,414 | -5 | -0.4% | 14,000 |
| 2002/06/12 | 1,401 | 1,419 | 1,401 | 1,419 | +19 | +1.4% | 13,000 |
| 2002/06/11 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 155,000 |
| 2002/06/10 | 1,400 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 21,000 |
| 2002/06/07 | 1,400 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 16,000 |
| 2002/06/06 | 1,401 | 1,401 | 1,395 | 1,400 | -2 | -0.1% | 16,000 |
| 2002/06/05 | 1,400 | 1,410 | 1,400 | 1,402 | ±0 | ±0% | 25,000 |
| 2002/06/04 | 1,391 | 1,402 | 1,391 | 1,402 | +2 | +0.1% | 74,000 |
| 2002/06/03 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 14,000 |
| 2002/05/31 | 1,409 | 1,419 | 1,409 | 1,410 | ±0 | ±0% | 6,000 |
| 2002/05/30 | 1,393 | 1,410 | 1,380 | 1,410 | +10 | +0.7% | 23,000 |
| 2002/05/29 | 1,404 | 1,404 | 1,400 | 1,400 | -10 | -0.7% | 3,000 |
| 2002/05/28 | 1,421 | 1,425 | 1,410 | 1,410 | -10 | -0.7% | 19,000 |
| 2002/05/27 | 1,430 | 1,430 | 1,420 | 1,420 | +20 | +1.4% | 21,000 |
| 2002/05/24 | 1,379 | 1,418 | 1,370 | 1,400 | +19 | +1.4% | 43,000 |
| 2002/05/23 | 1,411 | 1,430 | 1,381 | 1,381 | -19 | -1.4% | 62,000 |
| 2002/05/22 | 1,380 | 1,409 | 1,380 | 1,400 | +19 | +1.4% | 57,000 |
| 2002/05/21 | 1,389 | 1,389 | 1,380 | 1,381 | -9 | -0.6% | 6,000 |
| 2002/05/20 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 7,000 |
| 2002/05/17 | 1,389 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 28,000 |
| 2002/05/16 | 1,398 | 1,398 | 1,390 | 1,390 | -10 | -0.7% | 9,000 |
| 2002/05/15 | 1,389 | 1,400 | 1,376 | 1,400 | +10 | +0.7% | 18,000 |
| 2002/05/14 | 1,386 | 1,390 | 1,380 | 1,390 | +2 | +0.1% | 18,000 |
| 2002/05/13 | 1,388 | 1,388 | 1,388 | 1,388 | -7 | -0.5% | 11,000 |
| 2002/05/10 | 1,381 | 1,395 | 1,370 | 1,395 | +13 | +0.9% | 10,000 |
| 2002/05/09 | 1,379 | 1,382 | 1,379 | 1,382 | +2 | +0.1% | 3,000 |
| 2002/05/08 | 1,373 | 1,380 | 1,373 | 1,380 | -23 | -1.6% | 2,000 |
| 2002/05/07 | 1,405 | 1,405 | 1,403 | 1,403 | -6 | -0.4% | 6,000 |
| 2002/05/02 | 1,407 | 1,409 | 1,400 | 1,409 | -1 | -0.1% | 40,000 |
| 2002/05/01 | 1,399 | 1,410 | 1,380 | 1,410 | +40 | +2.9% | 59,000 |
| 2002/04/30 | 1,350 | 1,370 | 1,342 | 1,370 | +20 | +1.5% | 35,000 |
| 2002/04/26 | 1,349 | 1,350 | 1,320 | 1,350 | ±0 | ±0% | 51,000 |
| 2002/04/25 | 1,370 | 1,370 | 1,325 | 1,350 | -6 | -0.4% | 31,000 |
| 2002/04/24 | 1,351 | 1,370 | 1,350 | 1,356 | +6 | +0.4% | 7,000 |
| 2002/04/23 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 9,000 |
| 2002/04/22 | 1,350 | 1,370 | 1,345 | 1,345 | -5 | -0.4% | 16,000 |
| 2002/04/19 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 13,000 |
| 2002/04/18 | 1,351 | 1,351 | 1,340 | 1,350 | ±0 | ±0% | 10,000 |
| 2002/04/17 | 1,351 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 5,000 |
| 2002/04/16 | 1,340 | 1,350 | 1,335 | 1,350 | +10 | +0.7% | 14,000 |
| 2002/04/15 | 1,380 | 1,380 | 1,340 | 1,340 | -20 | -1.5% | 6,000 |
| 2002/04/12 | 1,370 | 1,370 | 1,340 | 1,360 | -30 | -2.2% | 23,000 |
| 2002/04/11 | 1,390 | 1,400 | 1,361 | 1,390 | -10 | -0.7% | 16,000 |
| 2002/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2002/04/09 | 1,390 | 1,410 | 1,372 | 1,400 | ±0 | ±0% | 10,000 |
| 2002/04/08 | 1,389 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 24,000 |
5651～
5700
件表示中 / 6994件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 272,100円 | +4.6% | -4.4% | 4.04% | 9.88倍 | 1.02倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| エスビー | 316,000円 | +2.8% | +1.6% | 1.52% | 10.05倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 263,700円 | +6.9% | +33.1% | 3.94% | 18.56倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 225,800円 | +17.4% | +1.5% | 4.78% | 12.44倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 259,000円 | +4.0% | -18.3% | 1.54% | 14.56倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
